Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 보기 (+14)
수집원발생값관측 가능 시각법인기준일 ↓종목코드종목명시장종가대비등락률거래량상장주식수시가총액
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03028100동아지질KOSPI17,370원-70원-0.40%23,34611,222,117주1949.2억원
fsc-stock-price2026-09-032026-09-05 07:14:10—2026-09-03—삼성물산우BKOSPI236,000원500원0.21%5,8541,467,590주3463.5억원
fsc-stock-price2026-09-032026-09-05 07:14:11—2026-09-03032350롯데관광개발KOSPI12,560원-830원-6.20%470,25279,725,458주1조원
fsc-stock-price2026-09-032026-09-05 07:14:11—2026-09-03032540TJ미디어KOSDAQ3,490원200원6.08%19,58920,897,413주729.3억원
fsc-stock-price2026-09-032026-09-05 07:14:11—2026-09-03032580피델릭스KOSDAQ4,500원-95원-2.07%376,00533,132,064주1490.9억원
fsc-stock-price2026-09-032026-09-05 07:14:11—2026-09-03032640LG유플러스KOSPI14,810원-80원-0.54%499,449424,427,732주6.2조원
fsc-stock-price2026-09-032026-09-05 07:14:11—2026-09-03032685소프트센우KOSDAQ8,900원220원2.53%2,50771,362주6.3억원
fsc-stock-price2026-09-032026-09-05 07:14:11—2026-09-03032790엠젠솔루션KOSDAQ1,131원-27원-2.33%31,29125,680,106주290.4억원
fsc-stock-price2026-09-032026-09-05 07:14:11—2026-09-03032820우리기술KOSDAQ10,500원-120원-1.13%1,821,925172,784,612주1.8조원
fsc-stock-price2026-09-032026-09-05 07:14:11—2026-09-03032850비트컴퓨터KOSDAQ3,790원-70원-1.81%22,38516,623,293주630억원
fsc-stock-price2026-09-032026-09-05 07:14:11—2026-09-03032940원익KOSDAQ8,580원1,360원18.84%14,740,23018,193,181주1560.9억원
fsc-stock-price2026-09-032026-09-05 07:14:11—2026-09-03033130디지틀조선KOSDAQ1,838원-39원-2.08%63,54137,115,267주682.1억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03058400KNNKOSDAQ5,990원0원0.00%8,56413,242,972주793.2억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03058430포스코스틸리온KOSPI4,635원105원2.32%998,53660,000,000주2781억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03058450한주에이알티KOSDAQ1,560원-85원-5.17%79,5545,397,972주84.2억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03058470리노공업KOSDAQ64,300원-100원-0.16%376,20876,211,850주4.9조원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03058610에스피지KOSDAQ83,800원-1,500원-1.76%149,95222,177,360주1.8조원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03058630엠게임KOSDAQ4,010원-40원-0.99%44,50018,772,574주752.7억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03058650세아홀딩스KOSPI134,200원-2,700원-1.97%9124,242,236주5693억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03058730다스코KOSPI3,705원-235원-5.96%3,209,56920,251,251주750.3억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03058820CMG제약KOSDAQ623원41원7.04%4,069,894148,123,556주922.8억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03058850KTcsKOSPI2,170원-5원-0.23%63,90241,404,450주898.4억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03058860KTisKOSPI2,585원5원0.19%54,68934,802,000주899.6억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03058970엠로KOSDAQ15,300원-510원-3.23%37,53412,362,794주1891.5억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03059090미코KOSDAQ17,500원-680원-3.74%135,31633,416,778주5847.9억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03059100아이컴포넌트KOSDAQ6,970원0원0.00%52,3127,070,860주492.8억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03059120아진엑스텍KOSDAQ6,910원750원12.18%7,060,45518,310,066주1265.2억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03059180엔더블유시KONEX3,970원0원0.00%05,314,090주210.9억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03059210메타바이오메드KOSDAQ3,875원-20원-0.51%56,40927,171,445주1052.8억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03059270해성에어로보틱스KOSDAQ5,210원-160원-2.98%50,67611,165,299주581.7억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03060150인선이엔티KOSDAQ3,020원-20원-0.66%33,49045,563,612주1376억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03060230제이케이시냅스KOSDAQ1,190원-7원-0.58%26,11019,545,218주232.5억원
fsc-stock-price2026-09-032026-09-05 07:14:14—2026-09-03060250NHN KCPKOSDAQ14,550원-110원-0.75%230,74540,160,611주5843.3억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03060260뉴보텍KOSDAQ1,075원-15원-1.38%18,47513,342,356주143.4억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03060280큐렉소KOSDAQ8,150원-180원-2.16%108,58041,259,790주3362.6억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-030603103SKOSDAQ1,120원-3원-0.27%61,22353,059,040주594.2억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03060370LS마린솔루션KOSDAQ29,700원-850원-2.78%130,38252,238,854주1.5조원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03060380동양에스텍KOSDAQ1,285원8원0.63%33,14419,700,000주253.1억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03060480국일신동KOSDAQ1,504원18원1.21%87,08011,090,000주166.7억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03060540에스에이티KOSDAQ1,329원38원2.94%78,94426,132,934주347.3억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03060560HC홈센타KOSDAQ2,000원-65원-3.15%16,61025,388,001주507.7억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03060570드림어스컴퍼니KOSDAQ3,845원-155원-3.88%17,00814,820,314주569.8억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03060590씨티씨바이오KOSDAQ3,060원-55원-1.77%50,85324,181,020주739.9억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03060720KH바텍KOSDAQ10,410원-130원-1.23%281,25723,677,442주2464.8억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03060850영림원소프트랩KOSDAQ4,665원20원0.43%12,8398,131,000주379.3억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03060900에이전트AIKOSDAQ3,650원-105원-2.80%14,5626,543,786주238.8억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03060980HL홀딩스KOSPI39,750원100원0.25%7,2599,078,847주3608.8억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03061040알에프텍KOSDAQ7,380원80원1.10%4,3329,048,223주667.7억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03061090세나테크놀로지KOSDAQ38,250원-450원-1.16%18,7285,467,550주2091.3억원
fsc-stock-price2026-09-032026-09-05 07:14:15—2026-09-03061250화일약품KOSDAQ9,190원420원4.79%55,9928,417,584주773.5억원
80,417건 중 30,901–30,950← 이전619 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬